Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.76 61.08 59.75 60.35 2,320,209 -0.73(-1.20%)
Oct 30, 2019 62.03 62.10 59.82 61.08 2,184,016 -1.01(-1.62%)
Oct 29, 2019 62.28 62.81 62.01 62.09 2,499,954 -0.39(-0.63%)
Oct 28, 2019 62.41 63.35 62.20 62.48 2,357,875 +1.02(+1.67%)
Oct 25, 2019 60.36 62.12 60.05 61.46 1,714,835 +0.87(+1.43%)
Oct 24, 2019 61.00 61.30 59.48 60.59 1,878,722 +0.04(+0.07%)
Oct 23, 2019 60.83 61.12 60.36 60.55 2,026,552 -0.28(-0.46%)
Oct 22, 2019 60.24 61.12 59.89 60.83 1,800,139 +0.78(+1.30%)
Oct 21, 2019 59.76 60.56 59.70 60.04 1,828,623 +0.80(+1.35%)
Oct 18, 2019 58.37 59.62 58.17 59.25 2,744,546 +0.54(+0.92%)
Oct 17, 2019 57.89 58.89 57.69 58.71 2,151,797 +1.23(+2.15%)
Oct 16, 2019 56.90 58.00 56.71 57.47 2,690,419 +0.39(+0.69%)
Oct 15, 2019 57.78 58.01 57.08 57.08 2,379,117 -0.66(-1.14%)
Oct 14, 2019 57.94 57.94 57.17 57.73 1,584,697 -0.68(-1.16%)
Oct 11, 2019 56.99 58.96 56.99 58.41 3,211,849 +2.35(+4.20%)
Oct 10, 2019 55.31 56.42 55.31 56.06 2,311,768 +0.87(+1.57%)
Oct 09, 2019 55.36 55.68 55.02 55.20 2,016,993 +0.35(+0.64%)
Oct 08, 2019 55.47 55.73 54.52 54.84 2,010,809 -1.29(-2.30%)
Oct 07, 2019 56.00 56.78 55.93 56.14 2,133,136 -0.06(-0.10%)
Oct 04, 2019 55.30 56.23 55.30 56.20 2,024,665 +1.03(+1.87%)
Oct 03, 2019 54.36 55.19 53.37 55.16 2,528,304 +0.54(+0.98%)
Oct 02, 2019 56.45 56.68 54.08 54.63 2,903,641 -2.51(-4.40%)
Oct 01, 2019 58.14 58.75 56.96 57.14 2,762,571 -0.82(-1.42%)
Sep 30, 2019 57.42 58.23 57.42 57.96 2,201,356 +0.60(+1.05%)
Sep 27, 2019 56.47 57.57 56.47 57.36 2,129,647 +1.10(+1.96%)
Sep 26, 2019 56.68 56.86 55.66 56.26 2,150,612 -0.39(-0.70%)
Sep 25, 2019 57.28 57.31 56.01 56.65 2,633,124 -0.24(-0.41%)
Sep 24, 2019 56.85 57.64 56.12 56.89 2,593,140 +0.25(+0.44%)
Sep 23, 2019 55.95 56.97 55.74 56.63 1,848,554 +0.54(+0.96%)
Sep 20, 2019 57.13 57.44 55.88 56.10 2,706,457 -0.69(-1.21%)
Sep 19, 2019 56.79 57.13 56.65 56.78 1,651,065 +0.37(+0.66%)
Sep 18, 2019 57.01 57.62 55.84 56.42 2,039,379 -0.65(-1.13%)
Sep 17, 2019 57.28 57.44 56.35 57.06 3,018,253 -0.41(-0.71%)
Sep 16, 2019 56.11 57.56 55.81 57.47 2,799,421 +1.14(+2.03%)
Sep 13, 2019 57.00 57.42 56.03 56.33 3,093,047 -0.27(-0.47%)
Sep 12, 2019 56.61 57.78 55.72 56.60 3,261,545 +0.02(+0.03%)
Sep 11, 2019 57.34 57.95 56.25 56.58 2,938,020 -0.98(-1.71%)
Sep 10, 2019 57.41 58.30 56.93 57.56 3,708,120 -0.17(-0.29%)
Sep 09, 2019 55.89 57.80 55.89 57.73 3,142,214 +2.39(+4.33%)
Sep 06, 2019 55.09 55.88 55.08 55.34 3,148,803 +0.49(+0.90%)
Sep 05, 2019 54.25 55.21 53.91 54.84 3,291,532 +1.53(+2.86%)
Sep 04, 2019 53.13 53.77 52.97 53.32 3,277,046 +0.60(+1.14%)
Sep 03, 2019 52.57 54.08 52.11 52.72 4,883,236 -0.37(-0.69%)
Aug 30, 2019 52.45 53.70 52.44 53.08 5,650,723 +0.13(+0.25%)
Aug 29, 2019 54.44 54.95 51.74 52.95 16,503,301 -4.60(-7.99%)
Aug 28, 2019 56.40 57.95 56.33 57.55 4,091,651 +0.98(+1.74%)
Aug 27, 2019 57.25 57.65 56.41 56.56 4,116,580 +0.14(+0.25%)
Aug 26, 2019 56.04 56.50 54.99 56.42 3,219,986 +1.20(+2.17%)
Aug 23, 2019 56.72 56.89 54.41 55.22 5,668,589 -2.16(-3.76%)
Aug 22, 2019 56.71 57.96 56.32 57.38 2,917,956 +0.78(+1.39%)
Aug 21, 2019 56.47 57.22 56.26 56.60 2,150,187 +1.52(+2.76%)
Aug 20, 2019 55.04 56.09 54.81 55.08 1,557,653 -0.18(-0.33%)
Aug 19, 2019 55.51 56.06 54.98 55.26 1,715,808 +0.65(+1.19%)
Aug 16, 2019 53.86 54.96 53.81 54.61 2,274,941 +1.29(+2.42%)
Aug 15, 2019 56.43 56.43 52.51 53.32 4,469,286 -2.54(-4.54%)
Aug 14, 2019 57.21 57.25 55.37 55.85 3,922,898 -3.60(-6.06%)
Aug 13, 2019 55.66 62.12 54.92 59.46 6,787,963 +3.61(+6.47%)
Aug 12, 2019 55.65 55.97 55.37 55.84 1,337,632 -0.33(-0.59%)
Aug 09, 2019 57.42 57.65 55.94 56.18 1,952,759 -1.29(-2.25%)
Aug 08, 2019 57.12 57.67 56.76 57.47 2,181,736 +1.00(+1.77%)
Aug 07, 2019 55.89 56.69 54.84 56.47 3,202,070 +0.01(+0.01%)
Aug 06, 2019 55.50 56.60 54.94 56.46 3,106,246 +1.30(+2.36%)
Aug 05, 2019 55.71 55.71 54.09 55.16 4,506,752 -1.99(-3.49%)
Aug 02, 2019 56.93 57.52 55.89 57.15 4,741,490 +0.22(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.